ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026960/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26000,800,2,3.17,3412523500,133374,85.47,25200,26150,24550,32750,17650,25200,25585.18,4.26,0,-18004,26233,25716,25133,24616,24033,25975,24875,499,7550,500,19650,50,1,99700000,25922,16.49,1.52,12,0.13,1577.00,17151.00,31700,20241211,-17.98,16920,20240805,53.66,27600,-5.80,20250102,22450,15.81,20250203,31700,-17.98,20241211,16920,53.66,20240805,0.41,N,026960,500,498 억,,4246688,N,N,193,N,00,N
20250306,150347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,500,2,1.98,2998297675,117397,75.23,25200,26150,24550,32750,17650,25200,25539.82,4.26,0,-12165,26233,25716,25133,24616,24033,25975,24875,499,7550,500,19650,50,1,99700000,25623,16.30,1.50,12,0.12,1577.00,17151.00,31700,20241211,-18.93,16920,20240805,51.89,27600,-6.88,20250102,22450,14.48,20250203,31700,-18.93,20241211,16920,51.89,20240805,0.41,N,026960,500,498 억,,4246688,N,N,543,N,00,N
20250306,140347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,550,2,2.18,2685786125,105221,67.43,25200,26150,24550,32750,17650,25200,25525.19,4.26,0,-8633,26233,25716,25133,24616,24033,25975,24875,499,7550,500,19650,50,1,99700000,25673,16.33,1.50,12,0.11,1577.00,17151.00,31700,20241211,-18.77,16920,20240805,52.19,27600,-6.70,20250102,22450,14.70,20250203,31700,-18.77,20241211,16920,52.19,20240805,0.41,N,026960,500,498 억,,4246688,N,N,543,N,00,N
20250306,130347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25900,700,2,2.78,2355350325,92377,59.20,25200,26150,24550,32750,17650,25200,25497.15,4.26,0,-6685,26233,25716,25133,24616,24033,25975,24875,499,7550,500,19650,50,1,99700000,25822,16.42,1.51,12,0.09,1577.00,17151.00,31700,20241211,-18.30,16920,20240805,53.07,27600,-6.16,20250102,22450,15.37,20250203,31700,-18.30,20241211,16920,53.07,20240805,0.41,N,026960,500,498 억,,4246688,N,N,543,N,00,N
20250306,120347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,650,2,2.58,1997404450,78570,50.35,25200,26150,24550,32750,17650,25200,25421.97,4.26,0,-6475,26233,25716,25133,24616,24033,25975,24875,499,7550,500,19650,50,1,99700000,25772,16.39,1.51,12,0.08,1577.00,17151.00,31700,20241211,-18.45,16920,20240805,52.78,27600,-6.34,20250102,22450,15.14,20250203,31700,-18.45,20241211,16920,52.78,20240805,0.41,N,026960,500,498 억,,4246688,N,N,543,N,00,N
20250306,110346,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25600,400,2,1.59,1187261725,47324,30.33,25200,25650,24550,32750,17650,25200,25087.94,4.26,0,-5238,26233,25716,25133,24616,24033,25975,24875,499,7550,500,19650,50,1,99700000,25523,16.23,1.49,12,0.05,1577.00,17151.00,31700,20241211,-19.24,16920,20240805,51.30,27600,-7.25,20250102,22450,14.03,20250203,31700,-19.24,20241211,16920,51.30,20240805,0.41,N,026960,500,498 억,,4246688,N,N,543,N,00,N
20250306,100347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24800,-400,5,-1.59,544303625,21880,14.02,25200,25450,24650,32750,17650,25200,24876.77,4.26,0,-3296,26233,25716,25133,24616,24033,25975,24875,499,7550,500,19650,50,1,99700000,24726,15.73,1.45,12,0.02,1577.00,17151.00,31700,20241211,-21.77,16920,20240805,46.57,27600,-10.14,20250102,22450,10.47,20250203,31700,-21.77,20241211,16920,46.57,20240805,0.41,N,026960,500,498 억,,4246688,N,N,543,N,00,N
20250306,090349,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-100,5,-0.40,91429950,3632,2.33,25200,25450,25050,32750,17650,25200,25173.44,4.26,0,-1699,26233,25716,25133,24616,24033,25975,24875,499,7550,500,19650,50,1,99700000,25025,15.92,1.46,12,0.00,1577.00,17151.00,31700,20241211,-20.82,16920,20240805,48.35,27600,-9.06,20250102,22450,11.80,20250203,31700,-20.82,20241211,16920,48.35,20240805,0.41,N,026960,500,498 억,,4246688,N,N,543,N,00,N
20250305,160344,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25200,500,2,2.02,3934587875,155921,121.59,24750,25650,24550,32100,17300,24700,25234.50,4.26,0,-4697,25466,25082,24366,23982,23266,25275,24175,499,7400,500,19260,50,1,99700000,25124,17.34,1.55,12,0.16,1453.00,16285.00,31700,20241211,-20.50,16920,20240805,48.94,27600,-8.70,20250102,22450,12.25,20250203,31700,-20.50,20241211,16920,48.94,20240805,0.42,N,026960,500,498 억,,4245909,N,N,543,N,00,N
20250305,150345,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24900,200,2,0.81,3679269225,145745,113.65,24750,25650,24550,32100,17300,24700,25244.57,4.26,0,155,25466,25082,24366,23982,23266,25275,24175,499,7400,500,19260,50,1,99700000,24825,17.14,1.53,12,0.15,1453.00,16285.00,31700,20241211,-21.45,16920,20240805,47.16,27600,-9.78,20250102,22450,10.91,20250203,31700,-21.45,20241211,16920,47.16,20240805,0.42,N,026960,500,498 억,,4245909,N,N,487,N,00,N
20250305,140343,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,350,2,1.42,3267863575,129334,100.85,24750,25650,24550,32100,17300,24700,25266.86,4.26,0,5723,25466,25082,24366,23982,23266,25275,24175,499,7400,500,19260,50,1,99700000,24975,17.24,1.54,12,0.13,1453.00,16285.00,31700,20241211,-20.98,16920,20240805,48.05,27600,-9.24,20250102,22450,11.58,20250203,31700,-20.98,20241211,16920,48.05,20240805,0.42,N,026960,500,498 억,,4245909,N,N,487,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160347 55 30.00 KOSPI200 유통 N N N Y 40 N 26000 800 2 3.17 3412523500 133374 85.47 25200 26150 24550 32750 17650 25200 25585.18 4.26 0 -18004 26233 25716 25133 24616 24033 25975 24875 499 7550 500 19650 50 1 99700000 25922 16.49 1.52 12 0.13 1577.00 17151.00 31700 20241211 -17.98 16920 20240805 53.66 27600 -5.80 20250102 22450 15.81 20250203 31700 -17.98 20241211 16920 53.66 20240805 0.41 N 026960 500 498 억 4246688 N N 193 N 00 N
3 20250306 150347 55 30.00 KOSPI200 유통 N N N Y 40 N 25700 500 2 1.98 2998297675 117397 75.23 25200 26150 24550 32750 17650 25200 25539.82 4.26 0 -12165 26233 25716 25133 24616 24033 25975 24875 499 7550 500 19650 50 1 99700000 25623 16.30 1.50 12 0.12 1577.00 17151.00 31700 20241211 -18.93 16920 20240805 51.89 27600 -6.88 20250102 22450 14.48 20250203 31700 -18.93 20241211 16920 51.89 20240805 0.41 N 026960 500 498 억 4246688 N N 543 N 00 N
4 20250306 140347 55 30.00 KOSPI200 유통 N N N Y 40 N 25750 550 2 2.18 2685786125 105221 67.43 25200 26150 24550 32750 17650 25200 25525.19 4.26 0 -8633 26233 25716 25133 24616 24033 25975 24875 499 7550 500 19650 50 1 99700000 25673 16.33 1.50 12 0.11 1577.00 17151.00 31700 20241211 -18.77 16920 20240805 52.19 27600 -6.70 20250102 22450 14.70 20250203 31700 -18.77 20241211 16920 52.19 20240805 0.41 N 026960 500 498 억 4246688 N N 543 N 00 N
5 20250306 130347 55 30.00 KOSPI200 유통 N N N Y 40 N 25900 700 2 2.78 2355350325 92377 59.20 25200 26150 24550 32750 17650 25200 25497.15 4.26 0 -6685 26233 25716 25133 24616 24033 25975 24875 499 7550 500 19650 50 1 99700000 25822 16.42 1.51 12 0.09 1577.00 17151.00 31700 20241211 -18.30 16920 20240805 53.07 27600 -6.16 20250102 22450 15.37 20250203 31700 -18.30 20241211 16920 53.07 20240805 0.41 N 026960 500 498 억 4246688 N N 543 N 00 N
6 20250306 120347 55 30.00 KOSPI200 유통 N N N Y 40 N 25850 650 2 2.58 1997404450 78570 50.35 25200 26150 24550 32750 17650 25200 25421.97 4.26 0 -6475 26233 25716 25133 24616 24033 25975 24875 499 7550 500 19650 50 1 99700000 25772 16.39 1.51 12 0.08 1577.00 17151.00 31700 20241211 -18.45 16920 20240805 52.78 27600 -6.34 20250102 22450 15.14 20250203 31700 -18.45 20241211 16920 52.78 20240805 0.41 N 026960 500 498 억 4246688 N N 543 N 00 N
7 20250306 110346 55 30.00 KOSPI200 유통 N N N Y 40 N 25600 400 2 1.59 1187261725 47324 30.33 25200 25650 24550 32750 17650 25200 25087.94 4.26 0 -5238 26233 25716 25133 24616 24033 25975 24875 499 7550 500 19650 50 1 99700000 25523 16.23 1.49 12 0.05 1577.00 17151.00 31700 20241211 -19.24 16920 20240805 51.30 27600 -7.25 20250102 22450 14.03 20250203 31700 -19.24 20241211 16920 51.30 20240805 0.41 N 026960 500 498 억 4246688 N N 543 N 00 N
8 20250306 100347 55 30.00 KOSPI200 유통 N N N Y 40 N 24800 -400 5 -1.59 544303625 21880 14.02 25200 25450 24650 32750 17650 25200 24876.77 4.26 0 -3296 26233 25716 25133 24616 24033 25975 24875 499 7550 500 19650 50 1 99700000 24726 15.73 1.45 12 0.02 1577.00 17151.00 31700 20241211 -21.77 16920 20240805 46.57 27600 -10.14 20250102 22450 10.47 20250203 31700 -21.77 20241211 16920 46.57 20240805 0.41 N 026960 500 498 억 4246688 N N 543 N 00 N
9 20250306 090349 55 30.00 KOSPI200 유통 N N N Y 40 N 25100 -100 5 -0.40 91429950 3632 2.33 25200 25450 25050 32750 17650 25200 25173.44 4.26 0 -1699 26233 25716 25133 24616 24033 25975 24875 499 7550 500 19650 50 1 99700000 25025 15.92 1.46 12 0.00 1577.00 17151.00 31700 20241211 -20.82 16920 20240805 48.35 27600 -9.06 20250102 22450 11.80 20250203 31700 -20.82 20241211 16920 48.35 20240805 0.41 N 026960 500 498 억 4246688 N N 543 N 00 N
10 20250305 160344 55 30.00 KOSPI200 유통 N N N Y 40 N 25200 500 2 2.02 3934587875 155921 121.59 24750 25650 24550 32100 17300 24700 25234.50 4.26 0 -4697 25466 25082 24366 23982 23266 25275 24175 499 7400 500 19260 50 1 99700000 25124 17.34 1.55 12 0.16 1453.00 16285.00 31700 20241211 -20.50 16920 20240805 48.94 27600 -8.70 20250102 22450 12.25 20250203 31700 -20.50 20241211 16920 48.94 20240805 0.42 N 026960 500 498 억 4245909 N N 543 N 00 N
11 20250305 150345 55 30.00 KOSPI200 유통 N N N Y 40 N 24900 200 2 0.81 3679269225 145745 113.65 24750 25650 24550 32100 17300 24700 25244.57 4.26 0 155 25466 25082 24366 23982 23266 25275 24175 499 7400 500 19260 50 1 99700000 24825 17.14 1.53 12 0.15 1453.00 16285.00 31700 20241211 -21.45 16920 20240805 47.16 27600 -9.78 20250102 22450 10.91 20250203 31700 -21.45 20241211 16920 47.16 20240805 0.42 N 026960 500 498 억 4245909 N N 487 N 00 N
12 20250305 140343 55 30.00 KOSPI200 유통 N N N Y 40 N 25050 350 2 1.42 3267863575 129334 100.85 24750 25650 24550 32100 17300 24700 25266.86 4.26 0 5723 25466 25082 24366 23982 23266 25275 24175 499 7400 500 19260 50 1 99700000 24975 17.24 1.54 12 0.13 1453.00 16285.00 31700 20241211 -20.98 16920 20240805 48.05 27600 -9.24 20250102 22450 11.58 20250203 31700 -20.98 20241211 16920 48.05 20240805 0.42 N 026960 500 498 억 4245909 N N 487 N 00 N